XLV - Health Care Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201887.21087.39086.58486.74586.7451,027,190
Jul 18, 201887.37087.44087.11087.42087.4207,575,700
Jul 17, 201886.84087.48086.80087.35087.3505,849,300
Jul 16, 201887.47087.47086.75086.87086.8705,388,500
Jul 13, 201887.05087.59087.00087.40087.4006,048,700
Jul 12, 201886.71087.30086.66087.24087.2404,461,600
Jul 11, 201886.50086.59086.22086.28086.2806,434,500
Jul 10, 201886.81087.01086.58086.97086.9706,122,900
Jul 09, 201886.35086.81086.32086.64086.6407,874,400
Jul 06, 201885.20086.16085.10086.01086.0109,822,500
Jul 05, 201884.31084.88084.11084.79084.7907,458,600
Jul 03, 201884.02084.31083.70083.92083.9203,023,100
Jul 02, 201883.00083.77082.72083.72083.7209,364,700
Jun 29, 201883.55084.20083.40083.46083.4606,479,300
Jun 28, 201882.87083.50082.29083.29083.2909,026,900
Jun 27, 201883.89084.32083.12083.18083.1807,420,500
Jun 26, 201884.22084.28083.78083.89083.8905,560,100
Jun 25, 201884.61084.94083.51084.15084.1509,925,100
Jun 22, 201884.86085.26084.64084.93084.9309,829,800
Jun 21, 201884.96084.97084.35084.55084.5507,423,400
Jun 20, 201884.97085.24084.79085.04085.0405,900,800
Jun 19, 201884.06084.89083.93084.86084.8606,431,700
Jun 18, 201884.94084.94084.29084.64084.6407,342,600
Jun 15, 201885.19085.50084.80085.46085.4609,349,300
Jun 15, 20180.316 Dividend
Jun 14, 201885.34085.66085.10085.61085.2949,379,800
Jun 13, 201885.30085.72085.06085.17084.85610,379,200
Jun 12, 201885.29085.29084.77085.15084.8366,829,200
Jun 11, 201885.05085.61084.85085.20084.8867,074,400
Jun 08, 201884.52085.10084.38085.04084.7266,247,100
Jun 07, 201884.69084.77084.14084.55084.2387,405,600
Jun 06, 201883.79084.53083.45084.44084.1287,218,900
Jun 05, 201883.70083.88083.10083.50083.1925,444,400
Jun 04, 201883.46083.79083.19083.67083.3617,222,300
Jun 01, 201882.74083.39082.65083.36083.0528,035,300
May 31, 201883.16083.23082.38082.41082.10611,543,500
May 30, 201882.65083.51082.56083.32083.01213,167,700
May 29, 201882.40082.55081.57082.09081.78718,177,100
May 25, 201883.09083.46082.80082.94082.6346,853,300
May 24, 201883.34083.48082.69083.06082.7537,128,400
May 23, 201882.77083.42082.67083.39083.0828,359,500
May 22, 201883.45083.55082.99083.12082.8135,770,200
May 21, 201883.59083.75083.16083.28082.9736,406,500
May 18, 201883.05083.37082.77083.20082.8935,838,900
May 17, 201882.88083.13082.52082.99082.6846,610,400
May 16, 201882.46083.25082.45082.96082.6547,013,600
May 15, 201883.03083.13082.23082.50082.1958,806,800
May 14, 201883.18083.93083.01083.58083.27111,837,600
May 11, 201881.88083.19081.73083.03082.72410,434,000
May 10, 201881.07082.17081.03081.81081.5087,845,500
May 09, 201880.42081.08079.98080.73080.43211,340,200
May 08, 201880.68080.75079.79080.27079.9749,522,300
May 07, 201881.26081.58080.67080.88080.5815,886,700
May 04, 201880.12081.27079.81081.00080.7017,889,500
May 03, 201880.72080.73079.31080.36080.06313,524,100
May 02, 201881.79081.85080.91081.09080.79111,594,300
May 01, 201882.16082.45081.53082.22081.9178,498,000
Apr 30, 201883.90083.95082.25082.26081.9567,241,000
Apr 27, 201883.14083.67082.96083.54083.2326,663,300
Apr 26, 201882.40083.52082.40083.20082.8939,463,300
Apr 25, 201881.69082.20081.12082.16081.8578,068,800
Apr 24, 201882.67082.73081.17081.79081.4888,904,800
Apr 23, 201882.31082.67082.10082.41082.1069,257,300
Apr 20, 201882.60082.72081.82082.09081.7875,250,500
Apr 19, 201883.08083.16082.23082.53082.2255,833,600
Apr 18, 201883.37083.52082.83083.23082.9234,704,500
Apr 17, 201883.15083.34082.72083.16082.8536,500,900
Apr 16, 201882.47082.82082.28082.52082.2157,217,200
Apr 13, 201882.30082.37081.43081.87081.5687,837,000
Apr 12, 201881.80082.30081.74081.91081.6085,096,900
Apr 11, 201881.42081.91081.25081.36081.0606,205,800
Apr 10, 201881.47082.35081.19082.03081.7278,097,800
Apr 09, 201880.31081.79080.08080.67080.3726,952,600
Apr 06, 201881.17081.57079.16079.88079.58512,171,800
Apr 05, 201882.20082.27081.54081.85081.5488,031,300
Apr 04, 201879.79082.14079.79081.91081.6089,085,800
Apr 03, 201879.98080.91079.49080.76080.4628,590,700
Apr 02, 201881.06081.48078.74079.55079.25611,364,900
Mar 29, 201881.22081.99080.67081.40081.1006,914,900
Mar 28, 201880.59081.57080.48080.79080.49210,146,800
Mar 27, 201881.61081.85079.90080.36080.06310,948,400
Mar 26, 201880.57081.43079.65081.32081.0209,183,500
Mar 23, 201881.44081.61079.61079.67079.37611,049,000
Mar 22, 201882.96083.02081.22081.36081.06014,648,500
Mar 21, 201884.27084.73083.70083.77083.4615,498,700
Mar 20, 201884.20084.43083.65084.13083.8195,534,400
Mar 19, 201885.23085.34083.33084.01083.7007,190,200
Mar 16, 201885.38085.85085.38085.39085.0757,067,700
Mar 16, 20180.3 Dividend
Mar 15, 201886.13086.38085.58085.69085.0755,883,100
Mar 14, 201886.55086.75085.55085.83085.2149,416,400
Mar 13, 201886.47086.85086.06086.25085.6316,400,700
Mar 12, 201886.54086.67086.04086.14085.5225,760,200
Mar 09, 201885.80086.54085.48086.51085.8898,253,100
Mar 08, 201884.94085.35084.80085.28084.6686,403,000
Mar 07, 201883.56084.80083.53084.71084.1026,868,200
Mar 06, 201884.59084.73083.86084.28083.6759,573,300
Mar 05, 201883.26084.65083.08084.40083.79411,028,800
Mar 02, 201882.35083.82082.34083.64083.04011,206,000
Mar 01, 201883.99084.42082.17082.80082.20612,720,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...